Australia markets closed

Continental Resources, Inc. (CLR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.68-1.73 (-3.43%)
As of 10:35AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202250.0050.0747.8248.6848.68334,084
20 Jan 202251.2353.1850.2950.4150.411,330,600
19 Jan 202252.7352.7851.0151.8451.841,237,700
18 Jan 202253.3453.6651.3652.1452.142,008,400
14 Jan 202250.7752.3450.6752.2852.281,180,300
13 Jan 202250.9951.7350.0350.3850.381,591,000
12 Jan 202251.5752.0350.2351.3551.351,306,000
11 Jan 202249.4951.5548.3651.3851.381,537,500
10 Jan 202249.5049.5747.5248.6948.691,072,700
07 Jan 202250.4450.7348.9649.4149.411,382,100
06 Jan 202248.1250.8947.6250.1950.192,617,500
05 Jan 202248.8248.9746.4246.5446.541,385,900
04 Jan 202246.8348.7146.8347.8747.871,257,900
03 Jan 202244.5846.3744.3846.2046.201,512,300
31 Dec 202144.5045.0544.2444.7644.76500,600
30 Dec 202145.1445.7444.5844.6144.61691,700
29 Dec 202145.4246.3045.0545.2445.24781,400
28 Dec 202146.7947.2845.3645.6845.68945,200
27 Dec 202144.7746.7644.0046.6146.611,115,300
23 Dec 202145.6245.9544.8444.9444.941,455,500
22 Dec 202145.0646.4744.3645.5345.531,655,100
21 Dec 202143.5745.9943.1545.5245.522,343,500
20 Dec 202141.4642.7240.7542.6942.691,694,800
17 Dec 202142.7743.3641.5543.0143.012,433,600
16 Dec 202144.0445.1743.0343.2843.281,266,500
15 Dec 202142.7843.6341.1443.4243.421,934,800
14 Dec 202143.3644.3242.8142.9642.961,934,800
13 Dec 202145.3845.4243.9544.0144.011,018,000
10 Dec 202146.4946.8444.2745.9245.921,305,400
09 Dec 202145.9546.3045.5345.7845.781,038,400
08 Dec 202147.2447.4646.1546.4146.411,148,000
07 Dec 202145.3047.0545.1546.6346.631,765,300
06 Dec 202144.3244.8243.0344.1344.131,405,800
03 Dec 202145.1245.4242.3443.0143.011,949,000
02 Dec 202142.2544.4941.2243.8843.883,169,000
01 Dec 202145.9446.1042.4942.6842.682,085,900
30 Nov 202144.7045.6643.4144.3444.343,750,900
29 Nov 202147.5048.3346.3346.4746.471,635,000
26 Nov 202146.6946.8143.8945.4545.451,604,900
24 Nov 202149.0350.7649.0149.3849.381,320,700
23 Nov 202146.8249.8746.7049.5049.502,493,100
22 Nov 202145.2746.9445.2745.7245.721,321,300
19 Nov 202146.2346.4944.7245.1045.101,613,900
18 Nov 202146.7648.1845.8647.2547.251,160,200
17 Nov 202147.6148.8446.1646.4946.491,914,000
16 Nov 202148.0948.4646.9047.5147.51870,500
15 Nov 202147.9948.8546.3948.0348.031,569,100
12 Nov 202146.9047.4346.5647.2547.251,292,300
12 Nov 20210.2 Dividend
11 Nov 202147.7348.4447.1747.8147.611,346,300
10 Nov 202149.1049.1046.5147.4847.281,847,100
09 Nov 202148.0048.8446.4648.7248.521,788,300
08 Nov 202146.9049.1546.8648.3248.122,163,100
05 Nov 202145.7146.2944.0746.1345.943,088,700
04 Nov 202143.3746.8043.1244.6544.465,141,500
03 Nov 202149.4750.5846.1046.9346.733,149,000
02 Nov 202149.3550.3948.9349.6949.481,329,800
01 Nov 202150.0250.9849.3349.7549.541,823,700
29 Oct 202149.1349.2147.6048.8148.611,020,900
28 Oct 202148.3449.0647.8848.9548.752,048,100
27 Oct 202150.6951.5048.5048.5348.331,909,500
26 Oct 202152.2952.7951.7852.0051.78797,800
25 Oct 202152.6053.5051.4851.8351.611,282,100
22 Oct 202150.4951.3649.7151.3551.141,448,200
21 Oct 202151.2151.5949.3449.7849.571,639,500
20 Oct 202150.7851.7850.5651.3951.181,573,300
19 Oct 202152.4252.4250.8951.5251.301,738,900
18 Oct 202153.1954.7951.6052.1851.961,472,000
15 Oct 202153.2953.8952.1352.1351.911,428,300
14 Oct 202152.7753.2951.3152.3352.111,782,700
13 Oct 202152.0652.8351.0952.3452.121,704,000
12 Oct 202153.8654.7652.8253.7253.501,190,200
11 Oct 202154.5155.4853.5053.8753.641,649,800
08 Oct 202152.0053.7451.7553.4353.212,057,900
07 Oct 202149.7851.4149.0651.3251.111,687,100
06 Oct 202149.3350.4047.9949.4949.281,949,000
05 Oct 202150.5151.6349.4050.6050.392,055,100
04 Oct 202148.2549.7847.7649.7349.522,335,000
01 Oct 202146.3247.8045.9747.3647.161,381,600
30 Sept 202146.4547.0445.6046.1545.961,597,900
29 Sept 202146.3947.0045.4446.5746.381,407,600
28 Sept 202147.7647.7946.0146.6746.472,059,600
27 Sept 202145.8047.3845.6547.0746.872,147,100
24 Sept 202143.9045.0543.4344.2244.041,122,000
23 Sept 202142.7244.4942.4944.3344.141,574,600
22 Sept 202142.0442.9641.9042.4942.311,644,300
21 Sept 202141.5541.8540.0840.9840.811,006,700
20 Sept 202140.9341.8740.0440.8240.651,666,400
17 Sept 202142.7343.4941.6941.9741.793,270,000
16 Sept 202142.5043.6741.7643.2743.092,657,600
15 Sept 202140.4242.8440.4242.6642.483,159,000
14 Sept 202140.5941.0139.0939.4539.281,589,900
13 Sept 202139.2540.7339.1139.9539.781,934,100
10 Sept 202138.2839.2938.0438.5938.431,528,400
09 Sept 202136.9838.2536.6137.4537.291,095,600
08 Sept 202137.4738.3036.9637.3437.181,430,900
07 Sept 202138.0038.6037.2937.2937.131,669,000
03 Sept 202138.4839.0437.9538.4838.321,015,600
02 Sept 202138.9839.9738.5538.7138.552,257,100
01 Sept 202139.0239.5538.2338.4438.281,638,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...